CTCP Nhiệt điện Phả Lại (ppc)

10.05
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		0.19 1.88% 5,834,600 -9,300 -0.1
9.86
10.15
10.05
2 tháng
(2025-10-06) 		-0.05 -0.52% 12,473,400 -75,000 -0.8
9.63
10.15
10.05
3 tháng
(2025-09-08) 		-0.29 -2.81% 19,924,000 -265,000 -2.8
9.63
10.39
10.05
6 tháng
(2025-06-09) 		-1.15 -10.25% 70,842,900 -13,631,000 -150.1
9.63
11.25
10.05
12 tháng
(2024-12-10) 		-0.72 -6.66% 122,405,300 -16,625,008 -182.6
9.63
12.20
10.05
24 tháng
(2023-12-18) 		-1.16 -10.32% 221,859,600 -25,743,440 -302.7
9.63
15.07
10.05
36 tháng
(2022-12-21) 		1.03 11.43% 268,264,000 -26,871,242 -318.2
9.02
15.07
10.05
60 tháng
(2020-12-31) 		-3.86 -27.77% 401,339,460 -34,401,857 -482.2
8.15
17.79
10.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/04/2010
4.31
 235,820 4.31 4.34 4.26 3,690 16,800 -0.2
20/04/2010
4.31
 424,700 4.24 4.31 4.26 99,500 16,600 1.4
19/04/2010
4.24
 553,010 4.34 4.36 4.24 19,660 2,650 0.3
16/04/2010
4.34
 464,150 4.41 4.44 4.34 132,800 24,260 1.9
15/04/2010
4.41
 647,250 4.41 4.44 4.36 351,780 75,000 4.9
14/04/2010
4.41
 513,350 4.39 4.41 4.34 277,610 125,000 2.7
13/04/2010
4.39
 1,669,840 4.36 4.49 4.39 267,130 413,340 -2.6
12/04/2010
4.36
 986,850 4.36 4.44 4.36 260 52,370 -0.9
09/04/2010
4.36
 1,530,210 4.19 4.39 4.21 20,660 333,840 -5.5
08/04/2010
4.19
 571,510 4.26 4.26 4.19 78,320 272,850 -3.3
07/04/2010
4.26
 300,500 4.24 4.26 4.21 12,600 60,000 -0.8
06/04/2010
4.24
 557,060 4.31 4.36 4.24 162,670 150,000 0.2
05/04/2010
4.31
 362,400 4.26 4.34 4.29 156,440 61,200 1.6
02/04/2010
4.26
 718,170 4.26 4.34 4.24 142,660 231,700 -1.5
01/04/2010
4.26
 853,070 4.06 4.26 4.09 140,410 295,000 -2.7
31/03/2010
4.06
 338,830 4.06 4.14 4.06 147,750 65,000 1.4
30/03/2010
4.06
 447,760 4.14 4.16 4.06 500 229,900 -3.8
29/03/2010
4.14
 241,890 4.11 4.21 4.14 1,100 82,840 -1.4
26/03/2010
4.11
 585,580 4.16 4.21 4.11 47,580 221,580 -2.9
25/03/2010
4.16
 306,020 4.24 4.26 4.14 33,780 48,500 -0.2
24/03/2010
4.24
 293,720 4.21 4.29 4.21 50,630 86,440 -0.6
23/03/2010
4.21
 303,070 4.21 4.24 4.19 65,970 43,730 0.4
22/03/2010
4.21
 349,570 4.24 4.26 4.19 30,570 144,060 -1.9
19/03/2010
4.24
 393,300 4.29 4.31 4.24 39,970 124,260 -1.4
18/03/2010
4.29
 470,910 4.26 4.34 4.26 5,650 74,160 -1.2
17/03/2010
4.26
 399,860 4.31 4.34 4.24 5,850 25,470 -0.3
16/03/2010
4.31
 617,270 4.39 4.39 4.29 900 140,130 -2.4
15/03/2010
4.39
 541,340 4.41 4.46 4.39 50,510 206,880 -2.8
12/03/2010
4.41
 257,410 4.39 4.46 4.39 58,870 500 1.0
11/03/2010
4.39
 467,130 4.41 4.46 4.39 40,500 84,220 -0.8
10/03/2010
4.41
 534,360 4.49 4.49 4.41 43,180 102,000 -1.1
09/03/2010
4.49
 546,370 4.49 4.54 4.49 90,280 3,500 1.6
08/03/2010
4.49
 961,000 4.41 4.49 4.41 268,260 106,000 2.9
05/03/2010
4.41
 675,060 4.39 4.44 4.36 242,300 208,130 0.6
04/03/2010
4.39
 906,370 4.44 4.49 4.39 16,770 179,340 -2.9
03/03/2010
4.44
 523,120 4.39 4.44 4.36 4,900 166,620 -2.9
02/03/2010
4.39
 446,880 4.44 4.46 4.39 1,000 131,450 -2.3
01/03/2010
4.44
 928,470 4.49 4.59 4.44 141,500 397,750 -4.6
26/02/2010
4.49
 2,134,870 4.29 4.49 4.26 216,380 1,494,100 -22.5
25/02/2010
4.29
 808,340 4.34 4.49 4.29 59,680 722,540 -11.5
24/02/2010
4.34
 896,540 4.44 4.44 4.31 107,220 798,010 -12.1
23/02/2010
4.44
 482,130 4.61 4.61 4.44 41,870 337,480 -5.3
22/02/2010
4.61
 287,760 4.54 4.69 4.61 80,660 66,890 0.3
12/02/2010
4.54
 214,520 4.49 4.56 4.51 79,020 63,750 0.3
11/02/2010
4.49
 294,690 4.44 4.49 4.41 92,730 94,540 -0.0
10/02/2010
4.44
 221,590 4.39 4.49 4.41 46,240 24,700 0.4
09/02/2010
4.39
 469,700 4.49 4.49 4.36 204,200 159,160 0.8
08/02/2010
4.49
 304,910 4.51 4.54 4.46 89,260 86,590 0.0
05/02/2010
4.51
 423,470 4.66 4.66 4.51 156,340 119,860 0.7
04/02/2010
4.66
 390,410 4.66 4.71 4.61 138,200 18,810 2.2
03/02/2010
4.66
 608,630 4.51 4.66 4.56 374,730 206,580 3.1
02/02/2010
4.51
 455,070 4.56 4.59 4.51 300,500 168,890 2.4
01/02/2010: Cổ tức tiền mặt tỉ lệ: 12%
01/02/2010
4.56
 437,210 4.36 4.56 4.49 187,500 0 3.4
29/01/2010
4.36
 322,970 4.34 4.41 4.34 233,060 347,210 -2.1
28/01/2010
4.34
 428,370 4.36 4.52 4.34 404,300 447,930 -0.8
27/01/2010
4.36
 491,610 4.52 4.55 4.36 179,390 202,210 -0.4
26/01/2010
4.52
 711,230 4.32 4.52 4.43 87,320 285,000 -3.8
25/01/2010
4.32
 262,490 4.29 4.34 4.27 50,110 25,460 0.5
22/01/2010
4.29
 275,850 4.32 4.34 4.22 41,460 1,000 0.7
21/01/2010
4.32
 814,500 4.36 4.41 4.32 384,940 108,210 5.2
20/01/2010
4.36
 382,170 4.41 4.43 4.36 537,141 435,461 1.9
19/01/2010
4.41
 823,570 4.43 4.48 4.39 121,920 140,670 -0.4
18/01/2010
4.43
 1,568,830 4.66 4.66 4.43 104,920 386,000 -5.3
15/01/2010
4.66
 729,430 4.80 4.80 4.66 137,120 247,930 -2.2
14/01/2010
4.80
 321,680 4.80 4.90 4.80 33,090 23,000 0.2
13/01/2010
4.80
 832,960 4.78 4.90 4.57 78,930 3,000 1.6
12/01/2010
4.78
 1,764,530 4.78 4.99 4.78 399,820 257,010 3.0
11/01/2010
4.78
 834,630 4.76 4.87 4.71 197,840 53,030 3.0
08/01/2010
4.76
 958,470 4.76 4.97 4.76 318,520 17,440 6.2
07/01/2010
4.76
 728,750 4.97 4.99 4.76 72,880 81,000 -0.2
06/01/2010
4.97
 2,577,450 4.83 4.97 4.69 350,250 1,016,060 -13.9
05/01/2010
4.83
 2,064,790 4.62 4.83 4.76 888,980 1,242,280 -7.3
04/01/2010
4.62
 904,220 4.41 4.62 4.43 414,950 158,500 5.0
31/12/2009
4.41
 713,560 4.48 4.62 4.41 154,000 100,000 0
30/12/2009
4.48
 1,713,530 4.27 4.48 4.25 252,250 500,210 0
29/12/2009
4.27
 1,029,100 4.32 4.32 4.18 279,400 280,100 0
28/12/2009
4.32
 804,180 4.43 4.55 4.32 320,470 122,190 0
25/12/2009
4.43
 1,187,960 4.22 4.43 4.22 33,200 387,110 0
24/12/2009
4.22
 1,179,300 4.15 4.22 4.06 216,480 754,200 0
23/12/2009
4.15
 945,630 4.15 4.20 4.08 334,820 597,820 0
22/12/2009
4.15
 1,528,880 4.04 4.22 4.08 349,270 239,290 0
21/12/2009
4.04
 801,240 3.85 4.04 3.94 80,290 269,660 0
18/12/2009
3.85
 1,252,980 3.83 4.01 3.83 246,520 840,000 0
17/12/2009
3.83
 540,470 3.78 3.83 3.66 126,940 238,000 0
16/12/2009
3.78
 824,500 3.97 3.97 3.78 105,060 385,000 0
15/12/2009
3.97
 454,950 3.99 4.01 3.92 40,860 86,550 0
14/12/2009
3.99
 511,740 3.85 4.04 3.85 3,050 19,840 0
11/12/2009
3.85
 815,370 3.92 3.92 3.73 231,330 250,000 0
10/12/2009
3.92
 723,280 4.11 4.18 3.92 13,020 433,360 0
09/12/2009
4.11
 945,400 4.29 4.29 4.08 2,100 495,500 0
08/12/2009
4.29
 539,320 4.41 4.43 4.25 13,400 188,400 0
07/12/2009
4.41
 788,470 4.20 4.41 4.20 32,150 221,500 0
04/12/2009
4.20
 748,520 4.27 4.36 4.18 17,150 305,950 0
03/12/2009
4.27
 757,690 4.43 4.50 4.22 31,100 142,230 0
02/12/2009
4.43
 715,050 4.64 4.64 4.43 9,590 131,530 0
01/12/2009
4.64
 675,420 4.59 4.71 4.59 42,950 172,000 0
30/11/2009
4.59
 728,370 4.71 4.76 4.59 150,120 243,590 0
27/11/2009
4.71
 738,570 4.52 4.73 4.32 88,650 4,000 0
26/11/2009
4.52
 375,950 4.76 4.76 4.52 209,240 11,730 0
25/11/2009
4.76
 629,300 4.99 4.99 4.76 137,040 5,700 0

Chính sách bảo mật | Điều khoản sử dụng |